15,650€
-12,81%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,30 | 17,50 | 15,35 | 15,65 | -12,81% | - |
| 08.05.2025 | 17,90 | 18,45 | 17,55 | 17,95 | 1,13% | - |
| 07.05.2025 | 17,55 | 18,15 | 17,50 | 17,75 | 1,72% | - |
| 06.05.2025 | 17,55 | 17,55 | 17,25 | 17,45 | -0,57% | - |
| 05.05.2025 | 17,90 | 17,95 | 17,45 | 17,55 | -2,77% | - |
| 02.05.2025 | 17,35 | 18,25 | 17,25 | 18,05 | 6,49% | 7,00 |
| 30.04.2025 | 17,25 | 17,35 | 16,55 | 16,95 | -1,74% | 6,00 |
| 29.04.2025 | 17,30 | 17,45 | 17,05 | 17,25 | 0,00% | 4,00 |
| 28.04.2025 | 17,15 | 17,65 | 16,95 | 17,25 | 0,00% | - |
| 25.04.2025 | 17,25 | 17,35 | 16,85 | 17,25 | 0,00% | - |
| 24.04.2025 | 16,75 | 17,25 | 16,50 | 17,25 | 2,37% | - |
| 23.04.2025 | 16,95 | 17,70 | 16,85 | 16,85 | 1,20% | 500,00 |
| 22.04.2025 | 16,45 | 17,05 | 16,45 | 16,65 | -3,48% | - |
| 17.04.2025 | 17,25 | 17,30 | 16,85 | 17,25 | 1,17% | - |
| 16.04.2025 | 17,25 | 17,40 | 16,65 | 17,05 | -2,29% | - |
| 15.04.2025 | 17,25 | 17,70 | 17,15 | 17,45 | 1,16% | - |
| 14.04.2025 | 17,25 | 17,90 | 16,80 | 17,25 | 0,00% | - |
| 11.04.2025 | 17,25 | 17,45 | 16,45 | 17,25 | 0,29% | - |
| 10.04.2025 | 18,20 | 18,30 | 16,85 | 17,20 | -6,27% | - |
| 09.04.2025 | 16,40 | 18,75 | 16,15 | 18,35 | 9,55% | - |
| 08.04.2025 | 17,35 | 18,00 | 16,45 | 16,75 | -1,76% | 5,00 |
| 07.04.2025 | 16,15 | 18,30 | 15,55 | 17,05 | 0,21% | - |
| 04.04.2025 | 17,68 | 17,82 | 16,46 | 17,02 | -4,56% | - |
| 03.04.2025 | 18,20 | 18,60 | 17,24 | 17,83 | -7,15% | - |
| 02.04.2025 | 19,20 | 19,47 | 18,69 | 19,20 | 0,13% | - |
| 01.04.2025 | 19,20 | 19,74 | 18,82 | 19,18 | -0,45% | - |
| 31.03.2025 | 19,63 | 19,78 | 18,85 | 19,26 | -2,05% | 10,00 |
| 28.03.2025 | 20,84 | 20,89 | 19,39 | 19,67 | -5,50% | - |
| 27.03.2025 | 21,42 | 21,57 | 20,74 | 20,81 | -2,37% | - |
| 26.03.2025 | 21,48 | 21,73 | 21,07 | 21,32 | -0,79% | - |
| 25.03.2025 | 21,69 | 21,80 | 21,28 | 21,49 | -0,62% | - |
| 24.03.2025 | 20,42 | 21,74 | 20,39 | 21,62 | 6,42% | - |
| 21.03.2025 | 19,94 | 20,85 | 19,51 | 20,32 | 2,05% | - |
| 20.03.2025 | 19,96 | 20,51 | 19,81 | 19,91 | 0,03% | - |
| 19.03.2025 | 19,03 | 20,17 | 19,02 | 19,90 | 4,82% | 149,00 |
| 18.03.2025 | 19,86 | 19,93 | 18,77 | 18,99 | -4,07% | - |
| 17.03.2025 | 19,54 | 20,08 | 19,17 | 19,79 | 0,93% | - |
| 14.03.2025 | 19,82 | 20,23 | 19,54 | 19,61 | -1,25% | - |
| 13.03.2025 | 20,35 | 20,45 | 19,34 | 19,86 | -2,36% | - |
| 12.03.2025 | 20,38 | 20,95 | 19,75 | 20,34 | 0,05% | - |
| 11.03.2025 | 20,13 | 20,54 | 19,42 | 20,33 | 1,84% | - |
| 10.03.2025 | 21,13 | 21,21 | 19,61 | 19,96 | -6,23% | - |
| 07.03.2025 | 20,71 | 21,30 | 19,83 | 21,29 | 2,60% | - |
| 06.03.2025 | 21,05 | 21,30 | 20,41 | 20,75 | -2,83% | - |
| 05.03.2025 | 20,41 | 21,48 | 19,85 | 21,35 | 4,99% | - |
| 04.03.2025 | 20,00 | 20,73 | 18,87 | 20,34 | 2,01% | - |
| 03.03.2025 | 20,58 | 21,64 | 19,67 | 19,94 | -4,16% | - |
| 28.02.2025 | 18,99 | 21,04 | 17,02 | 20,80 | 0,36% | 60,00 |
| 27.02.2025 | 20,80 | 21,43 | 20,53 | 20,73 | 0,05% | - |
| 26.02.2025 | 18,70 | 20,80 | 18,59 | 20,72 | 11,46% | - |
| 25.02.2025 | 19,70 | 19,78 | 18,02 | 18,59 | -6,09% | - |
| 24.02.2025 | 19,79 | 20,12 | 19,09 | 19,79 | 0,30% | - |
| 21.02.2025 | 21,22 | 21,60 | 19,58 | 19,73 | -6,14% | - |
| 20.02.2025 | 21,96 | 22,02 | 20,47 | 21,02 | -4,74% | - |
| 19.02.2025 | 21,46 | 22,51 | 21,25 | 22,07 | 3,41% | - |